Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keyence Corp (OP: KYCCF )

468.00 +9.00 (+1.96%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 258.44 258.44 258.44 258.44 1 +7.94(+3.17%)
Apr 27, 2011 250.50 250.50 250.50 250.50 0 +0.24(+0.10%)
Apr 26, 2011 246.50 250.26 246.50 250.26 14 -0.74(-0.29%)
Apr 25, 2011 251.00 251.00 251.00 251.00 1 +3.00(+1.21%)
Apr 20, 2011 248.00 248.00 248.00 248.00 0 +5.50(+2.27%)
Apr 19, 2011 246.31 246.31 242.50 242.50 8 +0.50(+0.21%)
Apr 15, 2011 242.00 242.00 242.00 242.00 0 +0.00(+0.00%)
Apr 14, 2011 242.00 242.00 242.00 242.00 4 +4.58(+1.93%)
Apr 13, 2011 237.42 237.42 237.42 237.42 7 -4.08(-1.69%)
Apr 11, 2011 241.50 241.50 241.50 241.50 0 +1.00(+0.42%)
Apr 08, 2011 240.50 240.50 240.50 240.50 1 -1.00(-0.41%)
Apr 07, 2011 241.50 241.50 241.50 241.50 3 -0.47(-0.19%)
Apr 06, 2011 241.97 241.97 241.97 241.97 8 -7.96(-3.18%)
Apr 05, 2011 245.61 249.93 245.61 249.93 60 -2.57(-1.02%)
Apr 04, 2011 253.00 253.00 252.50 252.50 5 -1.23(-0.48%)
Apr 01, 2011 253.73 253.73 252.00 253.73 17 -0.27(-0.11%)
Mar 31, 2011 259.00 259.00 254.00 254.00 44 -2.00(-0.78%)
Mar 30, 2011 256.00 256.00 256.00 256.00 18 +4.00(+1.59%)
Mar 29, 2011 252.00 252.00 252.00 252.00 5 +2.00(+0.80%)
Mar 25, 2011 250.00 250.00 250.00 250.00 0 -8.00(-3.10%)
Mar 24, 2011 258.00 258.00 258.00 258.00 4 +3.83(+1.51%)
Mar 23, 2011 259.00 259.00 254.17 254.17 15 -7.83(-2.99%)
Mar 22, 2011 255.00 262.00 255.00 262.00 28 -1.85(-0.70%)
Mar 21, 2011 263.85 263.85 263.85 263.85 1 +9.85(+3.88%)
Mar 18, 2011 257.00 257.00 253.00 254.00 15 -6.00(-2.31%)
Mar 17, 2011 255.50 260.00 255.50 260.00 27 +12.50(+5.05%)
Mar 16, 2011 253.73 259.50 247.50 247.50 43 +13.19(+5.63%)
Mar 15, 2011 234.31 234.31 232.00 234.31 371 -8.19(-3.38%)
Mar 14, 2011 239.00 242.50 238.00 242.50 81 -7.00(-2.81%)
Mar 11, 2011 252.50 254.50 249.50 249.50 12 -7.55(-2.94%)
Mar 10, 2011 258.00 258.00 257.05 257.05 16 -5.45(-2.08%)
Mar 09, 2011 262.50 262.50 262.50 262.50 43 -1.00(-0.38%)
Mar 08, 2011 259.00 263.50 259.00 263.50 4 -7.50(-2.77%)
Mar 04, 2011 271.00 271.00 271.00 271.00 0 -3.00(-1.09%)
Mar 03, 2011 270.50 274.00 270.50 274.00 5 +0.22(+0.08%)
Mar 02, 2011 273.78 273.78 271.00 273.78 40 +3.78(+1.40%)
Feb 28, 2011 270.00 270.00 270.00 0 +1.00(+0.37%)
Feb 25, 2011 269.00 269.00 264.69 269.00 109 +6.50(+2.48%)
Feb 24, 2011 263.00 267.50 262.50 262.50 14 -4.20(-1.57%)
Feb 23, 2011 266.70 266.70 266.70 266.70 1 +4.83(+1.84%)
Feb 22, 2011 266.60 266.68 261.87 261.87 22 -11.63(-4.25%)
Feb 18, 2011 268.50 273.50 268.50 273.50 7 +1.50(+0.55%)
Feb 17, 2011 276.00 276.00 272.00 272.00 3 +4.43(+1.66%)
Feb 15, 2011 267.57 267.57 267.57 0 +1.07(+0.40%)
Feb 14, 2011 266.50 266.50 266.50 266.50 2 +5.23(+2.00%)
Feb 11, 2011 261.27 261.27 261.27 261.27 8 -6.73(-2.51%)
Feb 08, 2011 268.00 268.00 268.00 0 -8.00(-2.90%)
Feb 03, 2011 276.00 276.00 276.00 0 -0.50(-0.18%)
Feb 02, 2011 272.61 276.50 272.61 276.50 3 +6.24(+2.31%)
Feb 01, 2011 266.00 270.26 266.00 270.26 51 +2.36(+0.88%)
Jan 31, 2011 263.50 267.90 263.50 267.90 216 +3.78(+1.43%)
Jan 28, 2011 264.12 267.00 264.12 264.12 12 -0.88(-0.33%)
Jan 26, 2011 265.00 265.00 265.00 0 +4.00(+1.53%)
Jan 24, 2011 261.00 261.00 261.00 0 -1.50(-0.57%)
Jan 21, 2011 267.00 267.00 262.50 262.50 17 -16.00(-5.75%)
Jan 19, 2011 278.50 278.50 278.50 0 +7.79(+2.88%)
Jan 18, 2011 270.71 270.71 270.71 270.71 7 -6.29(-2.27%)
Jan 14, 2011 272.01 277.00 272.01 277.00 206 -8.50(-2.98%)
Jan 13, 2011 285.50 285.50 285.50 285.50 4 +1.50(+0.53%)
Jan 12, 2011 284.00 284.00 284.00 284.00 52 -5.00(-1.73%)
Jan 11, 2011 287.00 289.00 287.00 289.00 106 -2.00(-0.69%)
Jan 10, 2011 291.00 291.00 291.00 291.00 1 +5.00(+1.75%)
Jan 07, 2011 286.00 286.00 286.00 286.00 4 -6.00(-2.05%)
Jan 06, 2011 288.00 292.00 288.00 292.00 9 +3.00(+1.04%)
Jan 05, 2011 289.00 289.00 289.00 289.00 1 -5.04(-1.71%)
Jan 04, 2011 294.00 294.04 294.00 294.04 2 +7.31(+2.55%)
Dec 30, 2010 286.73 286.73 286.73 0 +0.23(+0.08%)
Dec 29, 2010 290.45 290.45 286.50 286.50 4 -2.50(-0.87%)
Dec 28, 2010 290.00 290.00 289.00 289.00 33 +1.12(+0.39%)
Dec 27, 2010 287.88 287.88 287.88 287.88 157 +7.38(+2.63%)
Dec 23, 2010 284.91 285.50 280.50 280.50 59 -0.19(-0.07%)
Dec 22, 2010 283.50 283.50 280.69 280.69 35 -5.81(-2.03%)
Dec 21, 2010 282.46 286.50 282.46 286.50 283 +5.99(+2.14%)
Dec 20, 2010 279.50 283.50 279.50 280.51 14 +0.76(+0.27%)
Dec 14, 2010 279.75 279.75 279.75 0 +25.05(+9.84%)
Dec 13, 2010 254.70 254.70 254.70 254.70 0 +0.00(+0.00%)
Nov 23, 2010 254.70 254.70 254.70 0 +0.70(+0.28%)
Nov 05, 2010 254.00 254.00 254.00 254.00 0 +4.00(+1.60%)
Nov 04, 2010 250.00 250.00 249.50 250.00 101 +0.24(+0.10%)
Oct 29, 2010 249.76 249.76 249.76 0 +3.76(+1.53%)
Oct 13, 2010 246.00 246.00 246.00 0 +11.00(+4.68%)
Oct 08, 2010 235.00 235.00 235.00 0 +14.25(+6.46%)
Sep 24, 2010 220.75 220.75 220.75 0 +0.75(+0.34%)
Sep 15, 2010 220.00 220.00 220.00 0 -0.50(-0.23%)
Sep 13, 2010 220.50 220.50 220.50 0 +2.00(+0.92%)
Sep 09, 2010 218.50 218.50 218.50 0 +5.50(+2.58%)
Sep 08, 2010 210.00 213.00 210.00 213.00 40 +9.05(+4.44%)
Aug 24, 2010 203.95 203.95 203.95 0 -1.00(-0.49%)
Aug 19, 2010 204.95 204.95 204.95 9,818 -9.05(-4.23%)
Aug 18, 2010 206.95 214.00 206.95 214.00 14 -2.15(-0.99%)
Aug 17, 2010 216.15 216.15 216.15 216.15 17 -2.05(-0.94%)
Aug 16, 2010 218.20 218.20 218.20 218.20 4 +5.30(+2.49%)
Aug 13, 2010 217.65 217.65 212.90 212.90 8 +0.90(+0.42%)
Aug 12, 2010 212.00 212.00 212.00 212.00 5 -14.05(-6.22%)
Aug 09, 2010 226.05 226.05 226.05 0 -2.85(-1.25%)
Aug 06, 2010 228.90 228.90 228.90 228.90 1 +5.90(+2.65%)
Aug 05, 2010 231.00 231.00 223.00 223.00 30 +2.00(+0.90%)
Aug 04, 2010 221.00 224.00 214.00 221.00 124 -10.00(-4.33%)
Aug 03, 2010 231.00 231.00 231.00 231.00 1 +3.50(+1.54%)
Aug 02, 2010 227.55 227.55 221.00 227.50 34 -1.50(-0.66%)
Jul 29, 2010 229.00 229.00 229.00 229.00 0 -7.00(-2.97%)
Jul 28, 2010 239.80 239.80 236.00 236.00 39 +7.00(+3.06%)
Jul 27, 2010 229.00 229.00 229.00 229.00 8 -10.00(-4.18%)
Jul 26, 2010 231.00 239.00 231.00 239.00 19 +11.00(+4.82%)
Jul 23, 2010 228.00 228.00 228.00 228.00 7 -6.00(-2.56%)
Jul 22, 2010 228.00 234.00 224.00 234.00 29 +6.00(+2.63%)
Jul 21, 2010 228.00 228.00 228.00 228.00 3 -11.00(-4.60%)
Jul 20, 2010 239.00 239.00 239.00 239.00 4 +5.00(+2.14%)
Jul 16, 2010 234.00 234.00 234.00 0 -7.00(-2.90%)
Jul 15, 2010 241.00 241.00 241.00 241.00 7 -2.50(-1.03%)
Jul 13, 2010 243.50 243.50 243.50 243.50 0 +9.50(+4.06%)
Jul 12, 2010 234.00 234.00 234.00 234.00 3 +0.00(+0.00%)
Jul 09, 2010 234.00 234.00 234.00 234.00 9 -6.00(-2.50%)
Jul 08, 2010 240.00 240.00 240.00 240.00 2 -5.00(-2.04%)
Jul 07, 2010 237.50 245.00 237.50 245.00 522 +0.00(+0.00%)
Jul 06, 2010 233.00 245.00 233.00 245.00 109 +18.00(+7.93%)
Jul 02, 2010 234.00 234.00 227.00 227.00 9 -7.50(-3.20%)
Jul 01, 2010 228.00 236.00 228.00 234.50 28 -0.50(-0.21%)
Jun 30, 2010 230.20 235.50 230.20 235.00 25 -5.70(-2.37%)
Jun 29, 2010 240.70 240.70 240.70 240.70 10 -1.95(-0.80%)
Jun 25, 2010 238.00 242.65 238.00 242.65 12 +4.05(+1.70%)
Jun 24, 2010 239.20 239.20 238.60 238.60 7 -8.40(-3.40%)
Jun 23, 2010 238.80 248.00 238.20 247.00 41 +0.00(+0.00%)
Jun 22, 2010 239.40 247.00 239.40 247.00 33 -3.00(-1.20%)
Jun 21, 2010 242.00 250.00 242.00 250.00 20 +4.00(+1.63%)
Jun 18, 2010 246.00 246.00 246.00 246.00 52 +5.95(+2.48%)
Jun 17, 2010 240.05 240.05 240.05 240.05 26 -5.30(-2.16%)
Jun 16, 2010 238.75 245.35 238.75 245.35 7 +4.35(+1.80%)
Jun 15, 2010 236.00 241.00 236.00 241.00 16 +6.00(+2.55%)
Jun 14, 2010 235.00 235.00 235.00 235.00 14 -1.00(-0.42%)
Jun 11, 2010 229.00 236.00 229.00 236.00 29 -4.00(-1.67%)
Jun 10, 2010 232.00 240.00 232.00 240.00 3,182 +9.00(+3.90%)
Jun 09, 2010 222.00 231.00 222.00 231.00 5 +3.00(+1.32%)
Jun 08, 2010 223.00 228.00 219.90 228.00 24 +5.00(+2.24%)
Jun 07, 2010 223.00 223.00 223.00 223.00 25 +1.80(+0.81%)
Jun 04, 2010 221.20 221.20 221.20 221.20 9 -10.80(-4.66%)
Jun 03, 2010 227.00 232.00 227.00 232.00 26 +8.45(+3.78%)
Jun 02, 2010 223.00 223.55 223.00 223.55 13 +8.70(+4.05%)
May 28, 2010 214.85 214.85 214.85 0 -11.15(-4.93%)
May 27, 2010 217.00 226.00 217.00 226.00 9 +6.50(+2.96%)
May 26, 2010 219.50 219.50 219.50 219.50 10 -6.00(-2.66%)
May 25, 2010 211.00 225.50 211.00 225.50 24 -2.05(-0.90%)
May 24, 2010 220.60 227.55 220.60 227.55 18 -0.95(-0.42%)
May 21, 2010 219.90 232.15 219.90 228.50 217 -0.50(-0.22%)
May 19, 2010 229.00 229.00 229.00 0 -8.00(-3.38%)
May 12, 2010 237.00 237.00 237.00 0 +3.75(+1.61%)
May 10, 2010 233.25 233.25 233.25 233.25 0 -2.10(-0.89%)
May 07, 2010 218.70 235.35 218.70 235.35 8 +7.30(+3.20%)
May 06, 2010 228.05 228.05 228.05 228.05 12 +2.00(+0.88%)
May 05, 2010 242.00 242.00 226.05 226.05 19 +3.05(+1.37%)
May 04, 2010 242.00 242.00 223.00 223.00 19 -19.00(-7.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.